Stabilus SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.780	16.080	15.760	15.960	15.960	31,600
2026-10-16	15.760	16.400	15.720	16.140	16.140	41,476
2026-10-15	16.180	16.180	15.460	15.600	15.600	38,397
2026-10-14	15.620	16.260	15.620	16.060	16.060	36,370
2026-10-13	15.360	15.720	15.300	15.720	15.720	27,440
2026-10-12	15.700	15.820	15.280	15.460	15.460	20,752
2026-10-09	15.000	15.720	15.000	15.720	15.720	34,568
2026-10-08	15.360	15.360	15.000	15.040	15.040	37,078
2026-10-07	16.100	16.260	15.500	15.560	15.560	29,201
2026-10-06	15.880	16.420	15.880	16.240	16.240	19,794
2026-10-05	16.300	16.360	16.060	16.080	16.080	21,236
2026-10-02	16.200	16.600	16.200	16.240	16.240	32,043
2026-10-01	16.320	16.740	15.960	16.280	16.280	33,268
2026-09-30	16.560	16.800	16.400	16.580	16.580	52,170
2026-09-29	16.200	16.740	16.080	16.680	16.680	47,005
2026-09-28	15.600	16.400	15.600	16.080	16.080	90,939
2026-09-25	16.360	16.360	15.500	15.500	15.500	38,481
2026-09-24	16.220	16.260	15.700	15.700	15.700	46,256
2026-09-23	16.560	16.640	16.300	16.400	16.400	30,668
2026-09-22	16.160	16.420	15.920	16.420	16.420	49,650
2026-09-21	16.140	16.640	16.120	16.160	16.160	50,764
2026-09-18	15.880	16.200	15.840	16.020	16.020	503,599
2026-09-17	15.900	16.120	15.760	16.000	16.000	41,276
2026-09-16	15.740	15.900	15.540	15.780	15.780	42,511
2026-09-15	15.500	15.820	15.160	15.640	15.640	39,770
2026-09-14	15.900	15.920	15.500	15.500	15.500	32,556
2026-09-11	15.880	16.140	15.780	15.900	15.900	64,418
2026-09-10	15.820	16.000	15.740	15.780	15.780	43,771
2026-09-09	16.540	16.540	15.900	15.900	15.900	45,745
2026-09-08	16.200	16.640	16.060	16.420	16.420	33,633
2026-09-07	16.680	16.780	16.120	16.260	16.260	40,683
2026-09-04	16.300	16.860	16.220	16.800	16.800	47,314
2026-09-03	15.820	16.340	15.660	16.320	16.320	42,761
2026-09-02	16.400	16.400	15.780	15.880	15.880	54,308
2026-09-01	17.180	17.320	16.580	16.620	16.620	49,861
2026-08-31	16.940	17.360	16.940	17.280	17.280	29,935
2026-08-28	16.740	17.200	16.740	17.100	17.100	58,023
2026-08-27	17.200	17.220	16.880	17.060	17.060	58,725
2026-08-26	16.900	17.220	16.780	17.200	17.200	89,038
2026-08-25	16.660	17.540	16.660	16.940	16.940	101,163
2026-08-24	16.520	16.900	16.400	16.600	16.600	46,985
2026-08-21	16.800	16.800	16.320	16.600	16.600	44,666
2026-08-20	17.000	17.000	16.180	16.420	16.420	50,209
2026-08-19	16.440	17.000	16.380	16.980	16.980	51,291
2026-08-18	16.540	16.540	16.140	16.400	16.400	64,892
2026-08-17	16.180	16.280	15.940	16.100	16.100	38,418
2026-08-14	15.840	16.280	15.720	16.180	16.180	66,647
2026-08-13	15.740	15.820	15.580	15.740	15.740	64,259
2026-08-12	15.880	15.980	15.620	15.720	15.720	45,657
2026-08-11	15.560	15.860	15.280	15.860	15.860	159,025
2026-08-10	16.100	16.640	15.420	15.620	15.620	152,543
2026-08-07	16.400	17.380	16.400	17.180	17.180	59,159
2026-08-06	16.620	16.760	16.480	16.580	16.580	76,816
2026-08-05	16.080	16.640	16.080	16.460	16.460	92,883
2026-08-04	15.420	16.600	15.420	16.040	16.040	174,077
2026-08-03	14.660	15.340	14.260	15.000	15.000	183,317
2026-07-31	13.880	14.380	13.740	14.380	14.380	84,370
2026-07-30	13.880	14.100	13.680	13.840	13.840	73,047
2026-07-29	14.040	14.680	13.900	13.900	13.900	174,442
2026-07-28	13.580	13.900	13.320	13.500	13.500	82,617

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-05	0.3500 EUR
2025-02-06	1.1500 EUR
2024-02-08	1.7500 EUR
2023-08-31	0.0060 EUR
2023-02-16	1.7500 EUR
2022-10-20	0.0060 EUR
2022-02-17	1.2500 EUR
2021-02-11	0.5000 EUR
2020-02-13	1.1000 EUR
2019-02-14	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.